Semyung Electric Machinery Co., Ltd. 017510
KRX · South Korea · Consumer Durables
KRW 7,900.00+140.00 (+1.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,900.00 | +1.80% | KRW 7,800.00 | KRW 7,950.00 | KRW 7,750.00 | 192.55K |
| 2026-10-01 | KRW 7,760.00 | +1.31% | KRW 7,720.00 | KRW 7,760.00 | KRW 7,530.00 | 77.82K |
| 2026-09-30 | KRW 7,660.00 | +2.13% | KRW 7,570.00 | KRW 7,770.00 | KRW 7,560.00 | 88.22K |
| 2026-09-29 | KRW 7,500.00 | -3.60% | KRW 7,690.00 | KRW 7,770.00 | KRW 7,430.00 | 170.85K |
| 2026-09-28 | KRW 7,780.00 | +0.78% | KRW 7,720.00 | KRW 7,930.00 | KRW 7,700.00 | 89.13K |
| 2026-09-23 | KRW 7,720.00 | -1.28% | KRW 7,840.00 | KRW 7,880.00 | KRW 7,710.00 | 88.91K |
| 2026-09-22 | KRW 7,820.00 | -0.13% | KRW 7,910.00 | KRW 8,160.00 | KRW 7,780.00 | 283.36K |
| 2026-09-21 | KRW 7,830.00 | -3.09% | KRW 8,160.00 | KRW 8,190.00 | KRW 7,790.00 | 210.65K |
| 2026-09-18 | KRW 8,080.00 | +4.94% | KRW 7,790.00 | KRW 8,400.00 | KRW 7,720.00 | 845.48K |
| 2026-09-17 | KRW 7,700.00 | +4.62% | KRW 7,390.00 | KRW 7,930.00 | KRW 7,390.00 | 287.05K |
| 2026-09-16 | KRW 7,360.00 | +0.55% | KRW 7,350.00 | KRW 7,470.00 | KRW 7,290.00 | 59.17K |
| 2026-09-15 | KRW 7,320.00 | +0.14% | KRW 7,310.00 | KRW 7,450.00 | KRW 7,210.00 | 107.48K |
| 2026-09-14 | KRW 7,310.00 | -2.66% | KRW 7,420.00 | KRW 7,490.00 | KRW 7,210.00 | 67.24K |
| 2026-09-11 | KRW 7,510.00 | -0.79% | KRW 7,450.00 | KRW 7,650.00 | KRW 7,380.00 | 88.01K |
| 2026-09-10 | KRW 7,570.00 | -1.43% | KRW 7,570.00 | KRW 7,640.00 | KRW 7,340.00 | 102.25K |
| 2026-09-09 | KRW 7,680.00 | +4.21% | KRW 7,540.00 | KRW 7,900.00 | KRW 7,450.00 | 291.83K |
| 2026-09-08 | KRW 7,370.00 | +1.52% | KRW 7,240.00 | KRW 7,870.00 | KRW 7,240.00 | 293.63K |
| 2026-09-07 | KRW 7,260.00 | +1.54% | KRW 7,220.00 | KRW 7,300.00 | KRW 7,130.00 | 74.48K |
| 2026-09-04 | KRW 7,150.00 | +2.14% | KRW 7,060.00 | KRW 7,220.00 | KRW 7,050.00 | 66.64K |
| 2026-09-03 | KRW 7,000.00 | -1.27% | KRW 7,160.00 | KRW 7,270.00 | KRW 6,940.00 | 68.92K |
| 2026-09-02 | KRW 7,090.00 | -3.93% | KRW 7,240.00 | KRW 7,290.00 | KRW 7,050.00 | 123.61K |
| 2026-09-01 | KRW 7,380.00 | -0.14% | KRW 7,380.00 | KRW 7,450.00 | KRW 7,220.00 | 60.43K |
| 2026-08-31 | KRW 7,390.00 | -0.67% | KRW 7,370.00 | KRW 7,400.00 | KRW 7,200.00 | 78.74K |
| 2026-08-28 | KRW 7,440.00 | -0.40% | KRW 7,460.00 | KRW 7,600.00 | KRW 7,350.00 | 88.36K |
| 2026-08-27 | KRW 7,470.00 | +3.89% | KRW 7,420.00 | KRW 7,570.00 | KRW 7,340.00 | 134.38K |
| 2026-08-26 | KRW 7,190.00 | 0.00% | KRW 7,230.00 | KRW 7,310.00 | KRW 7,120.00 | 80.76K |
| 2026-08-25 | KRW 7,190.00 | +1.55% | KRW 6,980.00 | KRW 7,200.00 | KRW 6,800.00 | 105.77K |
| 2026-08-24 | KRW 7,080.00 | +0.85% | KRW 7,010.00 | KRW 7,220.00 | KRW 6,990.00 | 58.78K |
| 2026-08-21 | KRW 7,020.00 | -5.14% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,000.00 | 120.17K |
| 2026-08-20 | KRW 7,400.00 | +0.95% | KRW 7,490.00 | KRW 7,550.00 | KRW 7,270.00 | 79.48K |
| 2026-08-19 | KRW 7,330.00 | -3.43% | KRW 7,400.00 | KRW 7,660.00 | KRW 7,080.00 | 126.45K |
| 2026-08-18 | KRW 7,590.00 | -2.69% | KRW 7,850.00 | KRW 7,970.00 | KRW 7,500.00 | 189.89K |
| 2026-08-14 | KRW 7,800.00 | -1.76% | KRW 7,960.00 | KRW 7,980.00 | KRW 7,550.00 | 181.94K |
| 2026-08-13 | KRW 7,940.00 | 0.00% | KRW 8,000.00 | KRW 8,060.00 | KRW 7,850.00 | 252.30K |
| 2026-08-12 | KRW 7,940.00 | +4.20% | KRW 7,790.00 | KRW 8,470.00 | KRW 7,650.00 | 1.13M |
| 2026-08-11 | KRW 7,620.00 | -0.78% | KRW 7,660.00 | KRW 7,760.00 | KRW 7,480.00 | 135.83K |
| 2026-08-10 | KRW 7,680.00 | +4.63% | KRW 7,440.00 | KRW 7,790.00 | KRW 7,440.00 | 311.98K |
| 2026-08-07 | KRW 7,340.00 | -1.08% | KRW 7,570.00 | KRW 7,620.00 | KRW 7,170.00 | 237.71K |
| 2026-08-06 | KRW 7,420.00 | +0.13% | KRW 7,410.00 | KRW 7,950.00 | KRW 7,270.00 | 470.76K |
| 2026-08-05 | KRW 7,410.00 | +15.42% | KRW 6,630.00 | KRW 8,250.00 | KRW 6,600.00 | 2.34M |
| 2026-08-04 | KRW 6,420.00 | +5.25% | KRW 6,310.00 | KRW 6,430.00 | KRW 6,200.00 | 118.75K |
| 2026-08-03 | KRW 6,100.00 | +0.99% | KRW 5,950.00 | KRW 6,260.00 | KRW 5,820.00 | 112.05K |
| 2026-07-31 | KRW 6,040.00 | +14.39% | KRW 5,600.00 | KRW 6,070.00 | KRW 5,560.00 | 166.31K |
| 2026-07-30 | KRW 5,280.00 | +1.54% | KRW 5,160.00 | KRW 5,560.00 | KRW 5,160.00 | 196.89K |
| 2026-07-29 | KRW 5,200.00 | -13.04% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,090.00 | 292.61K |
| 2026-07-28 | KRW 5,980.00 | -8.84% | KRW 6,400.00 | KRW 6,400.00 | KRW 5,860.00 | 148.33K |
| 2026-07-27 | KRW 6,560.00 | -0.46% | KRW 6,750.00 | KRW 6,900.00 | KRW 6,450.00 | 87.04K |
| 2026-07-24 | KRW 6,590.00 | -4.49% | KRW 6,850.00 | KRW 6,910.00 | KRW 6,570.00 | 131.97K |
| 2026-07-23 | KRW 6,900.00 | +6.98% | KRW 6,500.00 | KRW 6,930.00 | KRW 6,500.00 | 152.18K |
| 2026-07-22 | KRW 6,450.00 | +0.31% | KRW 6,530.00 | KRW 6,720.00 | KRW 6,420.00 | 146.39K |
| 2026-07-21 | KRW 6,430.00 | +2.23% | KRW 6,420.00 | KRW 6,470.00 | KRW 6,100.00 | 92.05K |
| 2026-07-20 | KRW 6,290.00 | -4.98% | KRW 6,440.00 | KRW 6,580.00 | KRW 6,230.00 | 104.63K |
| 2026-07-16 | KRW 6,620.00 | -5.43% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,580.00 | 111.19K |
| 2026-07-15 | KRW 7,000.00 | +4.32% | KRW 6,850.00 | KRW 7,060.00 | KRW 6,850.00 | 179.43K |
| 2026-07-14 | KRW 6,710.00 | -2.19% | KRW 6,730.00 | KRW 6,830.00 | KRW 6,310.00 | 412.00K |
| 2026-07-13 | KRW 6,860.00 | -6.92% | KRW 7,430.00 | KRW 7,520.00 | KRW 6,740.00 | 168.11K |
| 2026-07-10 | KRW 7,370.00 | +8.38% | KRW 6,940.00 | KRW 7,420.00 | KRW 6,940.00 | 218.66K |
| 2026-07-09 | KRW 6,800.00 | 0.00% | KRW 6,800.00 | KRW 7,050.00 | KRW 6,610.00 | 104.56K |
| 2026-07-08 | KRW 6,800.00 | -7.48% | KRW 7,070.00 | KRW 7,290.00 | KRW 6,750.00 | 188.89K |
| 2026-07-07 | KRW 7,350.00 | -4.67% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,110.00 | 150.82K |
| 2026-07-06 | KRW 7,710.00 | -1.91% | KRW 7,860.00 | KRW 7,940.00 | KRW 7,520.00 | 126.75K |
| 2026-07-03 | KRW 7,860.00 | -1.50% | KRW 8,150.00 | KRW 8,270.00 | KRW 7,400.00 | 321.39K |
| 2026-07-02 | KRW 7,980.00 | -7.75% | KRW 8,600.00 | KRW 8,810.00 | KRW 7,910.00 | 623.93K |
| 2026-07-01 | KRW 8,650.00 | +12.78% | KRW 7,820.00 | KRW 8,670.00 | KRW 7,800.00 | 1.04M |
| 2026-06-30 | KRW 7,670.00 | -0.90% | KRW 8,010.00 | KRW 8,190.00 | KRW 7,670.00 | 316.79K |
| 2026-06-29 | KRW 7,740.00 | +11.05% | KRW 6,890.00 | KRW 7,770.00 | KRW 6,890.00 | 186.87K |
| 2026-06-26 | KRW 6,970.00 | -6.32% | KRW 7,310.00 | KRW 7,340.00 | KRW 6,580.00 | 211.43K |
| 2026-06-25 | KRW 7,440.00 | -2.62% | KRW 7,890.00 | KRW 7,920.00 | KRW 7,410.00 | 137.60K |
| 2026-06-24 | KRW 7,640.00 | +1.60% | KRW 7,470.00 | KRW 7,850.00 | KRW 7,400.00 | 158.64K |
| 2026-06-23 | KRW 7,520.00 | -8.40% | KRW 8,180.00 | KRW 8,470.00 | KRW 7,510.00 | 233.97K |
| 2026-06-22 | KRW 8,210.00 | -2.03% | KRW 8,120.00 | KRW 8,440.00 | KRW 8,000.00 | 116.79K |
| 2026-06-19 | KRW 8,380.00 | -4.34% | KRW 8,780.00 | KRW 8,950.00 | KRW 8,210.00 | 218.36K |
| 2026-06-18 | KRW 8,760.00 | -4.05% | KRW 9,190.00 | KRW 9,330.00 | KRW 8,710.00 | 239.98K |
| 2026-06-17 | KRW 9,130.00 | +0.44% | KRW 9,100.00 | KRW 9,550.00 | KRW 8,880.00 | 352.17K |
| 2026-06-16 | KRW 9,090.00 | +1.79% | KRW 8,970.00 | KRW 9,170.00 | KRW 8,830.00 | 264.76K |
| 2026-06-15 | KRW 8,930.00 | +3.72% | KRW 9,090.00 | KRW 9,200.00 | KRW 8,830.00 | 242.39K |
| 2026-06-12 | KRW 8,610.00 | +3.86% | KRW 8,660.00 | KRW 8,860.00 | KRW 8,440.00 | 196.65K |
| 2026-06-11 | KRW 8,290.00 | -0.12% | KRW 8,150.00 | KRW 8,300.00 | KRW 7,940.00 | 150.90K |
| 2026-06-10 | KRW 8,300.00 | -4.05% | KRW 8,560.00 | KRW 8,780.00 | KRW 8,080.00 | 152 |
| 2026-06-09 | KRW 8,650.00 | +4.98% | KRW 8,300.00 | KRW 8,740.00 | KRW 8,300.00 | 183.56K |
| 2026-06-08 | KRW 8,240.00 | -6.36% | KRW 8,300.00 | KRW 8,460.00 | KRW 8,000.00 | 220.78K |
| 2026-06-05 | KRW 8,800.00 | -3.08% | KRW 8,800.00 | KRW 8,970.00 | KRW 8,515.00 | 284.21K |
| 2026-06-04 | KRW 9,080.00 | 0.00% | KRW 9,080.00 | KRW 9,490.00 | KRW 9,000.00 | 152.73K |
| 2026-06-02 | KRW 9,080.00 | -4.22% | KRW 9,350.00 | KRW 9,440.00 | KRW 8,910.00 | 371.51K |
| 2026-06-01 | KRW 9,480.00 | -4.15% | KRW 9,890.00 | KRW 10,110.00 | KRW 9,410.00 | 452.78K |
| 2026-05-29 | KRW 9,890.00 | -4.63% | KRW 10,460.00 | KRW 10,460.00 | KRW 9,720.00 | 527.45K |
| 2026-05-28 | KRW 10,370.00 | -3.89% | KRW 10,790.00 | KRW 10,800.00 | KRW 10,030.00 | 471.65K |
| 2026-05-27 | KRW 10,790.00 | -6.34% | KRW 11,610.00 | KRW 11,610.00 | KRW 10,700.00 | 542.96K |
| 2026-05-26 | KRW 11,520.00 | -3.19% | KRW 12,100.00 | KRW 12,330.00 | KRW 11,490.00 | 521.91K |
| 2026-05-22 | KRW 11,900.00 | +1.10% | KRW 11,940.00 | KRW 12,040.00 | KRW 11,720.00 | 433.88K |